KissMeData/084680/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	193700	316227672	1374	1374	1374	1374	1951
3	20230913	193600	316227672	1374	1374	1374	1374	0
4	20230913	193500	316227672	1374	1374	1374	1374	0
5	20230913	193400	316227672	1374	1374	1374	1374	0
6	20230913	193300	316227672	1374	1374	1374	1374	0
7	20230913	193200	316227672	1374	1374	1374	1374	0
8	20230913	193100	316227672	1374	1374	1374	1374	0
9	20230913	193000	316227672	1374	1374	1374	1374	0
10	20230913	192900	316227672	1374	1374	1374	1374	0
11	20230913	192800	316227672	1374	1374	1374	1374	0
12	20230913	192700	316227672	1374	1374	1374	1374	0
13	20230913	192600	316227672	1374	1374	1374	1374	0
14	20230913	192500	316227672	1374	1374	1374	1374	0
15	20230913	192400	316227672	1374	1374	1374	1374	0
16	20230913	192300	316227672	1374	1374	1374	1374	0
17	20230913	192200	316227672	1374	1374	1374	1374	0
18	20230913	192100	316227672	1374	1374	1374	1374	0
19	20230913	192000	316227672	1374	1374	1374	1374	0
20	20230913	191900	316227672	1374	1374	1374	1374	0
21	20230913	191800	316227672	1374	1374	1374	1374	0
22	20230913	191700	316227672	1374	1374	1374	1374	0
23	20230913	191600	316227672	1374	1374	1374	1374	0
24	20230913	191500	316227672	1374	1374	1374	1374	0
25	20230913	191400	316227672	1374	1374	1374	1374	0
26	20230913	191300	316227672	1374	1374	1374	1374	0
27	20230913	191200	316227672	1374	1374	1374	1374	0
28	20230913	191100	316227672	1374	1374	1374	1374	0
29	20230913	191000	316227672	1374	1374	1374	1374	0
30	20230913	190900	316227672	1374	1374	1374	1374	0
31	20230913	190800	316227672	1374	1374	1374	1374	0
32	20230913	190700	316227672	1374	1374	1374	1374	1951
33	20230913	190600	316227672	1374	1374	1374	1374	0
34	20230913	190500	316227672	1374	1374	1374	1374	0
35	20230913	190400	316227672	1374	1374	1374	1374	0
36	20230913	190300	316227672	1374	1374	1374	1374	0
37	20230913	190200	316227672	1374	1374	1374	1374	0
38	20230913	190100	316227672	1374	1374	1374	1374	0
39	20230913	190000	316227672	1374	1374	1374	1374	0
40	20230913	185900	316227672	1374	1374	1374	1374	0
41	20230913	185800	316227672	1374	1374	1374	1374	0
42	20230913	185700	316227672	1374	1374	1374	1374	0
43	20230913	185600	316227672	1374	1374	1374	1374	0
44	20230913	185500	316227672	1374	1374	1374	1374	0
45	20230913	185400	316227672	1374	1374	1374	1374	0
46	20230913	185300	316227672	1374	1374	1374	1374	0
47	20230913	185200	316227672	1374	1374	1374	1374	0
48	20230913	185100	316227672	1374	1374	1374	1374	0
49	20230913	185000	316227672	1374	1374	1374	1374	0
50	20230913	184900	316227672	1374	1374	1374	1374	0
51	20230913	184800	316227672	1374	1374	1374	1374	0
52	20230913	184700	316227672	1374	1374	1374	1374	0
53	20230913	184600	316227672	1374	1374	1374	1374	0
54	20230913	184500	316227672	1374	1374	1374	1374	0
55	20230913	184400	316227672	1374	1374	1374	1374	0
56	20230913	184300	316227672	1374	1374	1374	1374	0
57	20230913	184200	316227672	1374	1374	1374	1374	0
58	20230913	184100	316227672	1374	1374	1374	1374	0
59	20230913	184000	316227672	1374	1374	1374	1374	0
60	20230913	183900	316227672	1374	1374	1374	1374	0
61	20230913	183800	316227672	1374	1374	1374	1374	0
62	20230913	183700	316227672	1374	1374	1374	1374	1951
63	20230913	183600	316227672	1374	1374	1374	1374	0
64	20230913	183500	316227672	1374	1374	1374	1374	0
65	20230913	183400	316227672	1374	1374	1374	1374	0
66	20230913	183300	316227672	1374	1374	1374	1374	0
67	20230913	183200	316227672	1374	1374	1374	1374	0
68	20230913	183100	316227672	1374	1374	1374	1374	0
69	20230913	183000	316227672	1374	1374	1374	1374	0
70	20230913	182900	316227672	1374	1374	1374	1374	0
71	20230913	182800	316227672	1374	1374	1374	1374	0
72	20230913	182700	316227672	1374	1374	1374	1374	0
73	20230913	182600	316227672	1374	1374	1374	1374	0
74	20230913	182500	316227672	1374	1374	1374	1374	0
75	20230913	182400	316227672	1374	1374	1374	1374	0
76	20230913	182300	316227672	1374	1374	1374	1374	0
77	20230913	182200	316227672	1374	1374	1374	1374	0
78	20230913	182100	316227672	1374	1374	1374	1374	0
79	20230913	182000	316227672	1374	1374	1374	1374	0
80	20230913	181900	316227672	1374	1374	1374	1374	0
81	20230913	181800	316227672	1374	1374	1374	1374	0
82	20230913	181700	316227672	1374	1374	1374	1374	0
83	20230913	181600	316227672	1374	1374	1374	1374	0
84	20230913	181500	316227672	1374	1374	1374	1374	0
85	20230913	181400	316227672	1374	1374	1374	1374	0
86	20230913	181300	316227672	1374	1374	1374	1374	0
87	20230913	181200	316227672	1374	1374	1374	1374	0
88	20230913	181100	316227672	1374	1374	1374	1374	0
89	20230913	181000	316227672	1374	1374	1374	1374	0
90	20230913	180900	316227672	1374	1374	1374	1374	0
91	20230913	180800	316227672	1374	1374	1374	1374	0
92	20230913	180700	316227672	1374	1374	1374	1374	1951
93	20230913	180600	316227672	1374	1374	1374	1374	0
94	20230913	180500	316227672	1374	1374	1374	1374	0
95	20230913	180400	316227672	1374	1374	1374	1374	0
96	20230913	180300	316227672	1374	1374	1374	1374	0
97	20230913	180200	316227672	1374	1374	1374	1374	0
98	20230913	180100	316227672	1374	1374	1374	1374	0
99	20230913	180000	316227672	1374	1374	1374	1374	0
100	20230913	175900	316227672	1374	1374	1374	1374	0
101	20230913	175800	316227672	1374	1374	1374	1374	0
102	20230913	175700	316227672	1374	1374	1374	1374	0
103	20230913	175600	316227672	1374	1374	1374	1374	0
104	20230913	175500	316227672	1374	1374	1374	1374	0
105	20230913	175400	316227672	1374	1374	1374	1374	0
106	20230913	175300	316227672	1374	1374	1374	1374	0
107	20230913	175200	316227672	1374	1374	1374	1374	0
108	20230913	175100	316227672	1374	1374	1374	1374	0
109	20230913	175000	316227672	1374	1374	1374	1374	0
110	20230913	174900	316227672	1374	1374	1374	1374	0
111	20230913	174800	316227672	1374	1374	1374	1374	0
112	20230913	174700	316227672	1374	1374	1374	1374	0
113	20230913	174600	316227672	1374	1374	1374	1374	0
114	20230913	174500	316227672	1374	1374	1374	1374	0
115	20230913	174400	316227672	1374	1374	1374	1374	0
116	20230913	174300	316227672	1374	1374	1374	1374	0
117	20230913	174200	316227672	1374	1374	1374	1374	0
118	20230913	174100	316227672	1374	1374	1374	1374	0
119	20230913	174000	316227672	1374	1374	1374	1374	0
120	20230913	173900	316227672	1374	1374	1374	1374	0
121	20230913	173800	316227672	1374	1374	1374	1374	0
122	20230913	173700	316227672	1374	1374	1374	1374	1951
123	20230913	173600	316227672	1374	1374	1374	1374	0
124	20230913	173500	316227672	1374	1374	1374	1374	0
125	20230913	173400	316227672	1374	1374	1374	1374	0
126	20230913	173300	316227672	1374	1374	1374	1374	0
127	20230913	173200	316227672	1374	1374	1374	1374	0
128	20230913	173100	316227672	1374	1374	1374	1374	0
129	20230913	173000	316227672	1374	1374	1374	1374	0
130	20230913	172900	316227672	1374	1374	1374	1374	0
131	20230913	172800	316227672	1374	1374	1374	1374	0
132	20230913	172700	316227672	1374	1374	1374	1374	0
133	20230913	172600	316227672	1374	1374	1374	1374	0
134	20230913	172500	316227672	1374	1374	1374	1374	0
135	20230913	172400	316227672	1374	1374	1374	1374	0
136	20230913	172300	316227672	1374	1374	1374	1374	0
137	20230913	172200	316227672	1374	1374	1374	1374	0
138	20230913	172100	316227672	1374	1374	1374	1374	0
139	20230913	172000	316227672	1374	1374	1374	1374	0
140	20230913	171900	316227672	1374	1374	1374	1374	0
141	20230913	171800	316227672	1374	1374	1374	1374	0
142	20230913	171700	316227672	1374	1374	1374	1374	0
143	20230913	171600	316227672	1374	1374	1374	1374	0
144	20230913	171500	316227672	1374	1374	1374	1374	0
145	20230913	171400	316227672	1374	1374	1374	1374	0
146	20230913	171300	316227672	1374	1374	1374	1374	0
147	20230913	171200	316227672	1374	1374	1374	1374	0
148	20230913	171100	316227672	1374	1374	1374	1374	0
149	20230913	171000	316227672	1374	1374	1374	1374	0
150	20230913	170900	316227672	1374	1374	1374	1374	0
151	20230913	170800	316227672	1374	1374	1374	1374	0
152	20230913	170700	316227672	1374	1374	1374	1374	1951
153	20230913	170600	316227672	1374	1374	1374	1374	0
154	20230913	170500	316227672	1374	1374	1374	1374	0
155	20230913	170400	316227672	1374	1374	1374	1374	0
156	20230913	170300	316227672	1374	1374	1374	1374	0
157	20230913	170200	316227672	1374	1374	1374	1374	0
158	20230913	170100	316227672	1374	1374	1374	1374	0
159	20230913	170000	316227672	1374	1374	1374	1374	0
160	20230913	165900	316227672	1374	1374	1374	1374	0
161	20230913	165800	316227672	1374	1374	1374	1374	0
162	20230913	165700	316227672	1374	1374	1374	1374	0
163	20230913	165600	316227672	1374	1374	1374	1374	0
164	20230913	165500	316227672	1374	1374	1374	1374	0
165	20230913	165400	316227672	1374	1374	1374	1374	0
166	20230913	165300	316227672	1374	1374	1374	1374	0
167	20230913	165200	316227672	1374	1374	1374	1374	0
168	20230913	165100	316227672	1374	1374	1374	1374	0
169	20230913	165000	316227672	1374	1374	1374	1374	0
170	20230913	164900	316227672	1374	1374	1374	1374	0
171	20230913	164800	316227672	1374	1374	1374	1374	0
172	20230913	164700	316227672	1374	1374	1374	1374	0
173	20230913	164600	316227672	1374	1374	1374	1374	0
174	20230913	164500	316227672	1374	1374	1374	1374	0
175	20230913	164400	316227672	1374	1374	1374	1374	0
176	20230913	164300	316227672	1374	1374	1374	1374	0
177	20230913	164200	316227672	1374	1374	1374	1374	0
178	20230913	164100	316227672	1374	1374	1374	1374	0
179	20230913	164000	316227672	1374	1374	1374	1374	0
180	20230913	163900	316227672	1374	1374	1374	1374	0
181	20230913	163800	316227672	1374	1374	1374	1374	0
182	20230913	163700	316227672	1374	1374	1374	1374	1951
183	20230913	163600	316227672	1374	1374	1374	1374	0
184	20230913	163500	316227672	1374	1374	1374	1374	0
185	20230913	163400	316227672	1374	1374	1374	1374	0
186	20230913	163300	316227672	1374	1374	1374	1374	0
187	20230913	163200	316227672	1374	1374	1374	1374	0
188	20230913	163100	316227672	1374	1374	1374	1374	0
189	20230913	163000	316227672	1374	1374	1374	1374	0
190	20230913	162900	316227672	1374	1374	1374	1374	0
191	20230913	162800	316227672	1374	1374	1374	1374	0
192	20230913	162700	316227672	1374	1374	1374	1374	0
193	20230913	162600	316227672	1374	1374	1374	1374	0
194	20230913	162500	316227672	1374	1374	1374	1374	0
195	20230913	162400	316227672	1374	1374	1374	1374	0
196	20230913	162300	316227672	1374	1374	1374	1374	0
197	20230913	162200	316227672	1374	1374	1374	1374	0
198	20230913	162100	316227672	1374	1374	1374	1374	0
199	20230913	162000	316227672	1374	1374	1374	1374	0
200	20230913	161900	316227672	1374	1374	1374	1374	0
201	20230913	161800	316227672	1374	1374	1374	1374	0
202	20230913	161700	316227672	1374	1374	1374	1374	0
203	20230913	161600	316227672	1374	1374	1374	1374	0
204	20230913	161500	316227672	1374	1374	1374	1374	0
205	20230913	161400	316227672	1374	1374	1374	1374	0
206	20230913	161300	316227672	1374	1374	1374	1374	0
207	20230913	161200	316227672	1374	1374	1374	1374	0
208	20230913	161100	316227672	1374	1374	1374	1374	0
209	20230913	161000	316227672	1374	1374	1374	1374	0
210	20230913	160900	316227672	1374	1374	1374	1374	0
211	20230913	160800	316227672	1374	1374	1374	1374	0
212	20230913	160700	316227672	1374	1374	1374	1374	1951
213	20230913	160600	316227672	1374	1374	1374	1374	0
214	20230913	160500	316227672	1374	1374	1374	1374	0
215	20230913	160400	316227672	1374	1374	1374	1374	0
216	20230913	160300	316227672	1374	1374	1374	1374	0
217	20230913	160200	316227672	1374	1374	1374	1374	0
218	20230913	160100	316227672	1374	1374	1374	1374	0
219	20230913	160000	316227672	1374	1374	1374	1374	0
220	20230913	155900	316227672	1374	1374	1374	1374	0
221	20230913	155800	316227672	1374	1374	1374	1374	0
222	20230913	155700	316227672	1374	1374	1374	1374	0
223	20230913	155600	316227672	1374	1374	1374	1374	0
224	20230913	155500	316227672	1374	1374	1374	1374	0
225	20230913	155400	316227672	1374	1374	1374	1374	0
226	20230913	155300	316227672	1374	1374	1374	1374	0
227	20230913	155200	316227672	1374	1374	1374	1374	0
228	20230913	155100	316227672	1374	1374	1374	1374	0
229	20230913	155000	316227672	1374	1374	1374	1374	0
230	20230913	154900	316227672	1374	1374	1374	1374	0
231	20230913	154800	316227672	1374	1374	1374	1374	0
232	20230913	154700	316227672	1374	1374	1374	1374	0
233	20230913	154600	316227672	1374	1374	1374	1374	0
234	20230913	154500	316227672	1374	1374	1374	1374	0
235	20230913	154400	316227672	1374	1374	1374	1374	0
236	20230913	154300	316227672	1374	1374	1374	1374	0
237	20230913	154200	316227672	1374	1374	1374	1374	0
238	20230913	154100	316227672	1374	1374	1374	1374	0
239	20230913	154000	316227672	1374	1374	1374	1374	0
240	20230913	153900	316227672	1374	1374	1374	1374	0
241	20230913	153800	316227672	1374	1374	1374	1374	0
242	20230913	153700	316227672	1374	1374	1374	1374	1951
243	20230913	153600	316227672	1374	1374	1374	1374	0
244	20230913	153500	316227672	1374	1374	1374	1374	0
245	20230913	153400	316227672	1374	1374	1374	1374	0
246	20230913	153300	316227672	1374	1374	1374	1374	0
247	20230913	153200	316227672	1374	1374	1374	1374	0
248	20230913	153100	316227672	1374	1374	1374	1374	0
249	20230913	153000	316227672	1374	1374	1374	1374	1951
250	20230913	152900	313546998	1378	1378	1378	1378	0
251	20230913	152800	313546998	1378	1378	1378	1378	0
252	20230913	152700	313546998	1378	1378	1378	1378	0
253	20230913	152600	313546998	1378	1378	1378	1378	0
254	20230913	152500	313546998	1378	1378	1378	1378	0
255	20230913	152400	313546998	1378	1378	1378	1378	0
256	20230913	152300	313546998	1378	1378	1378	1378	0
257	20230913	152200	313546998	1378	1378	1378	1378	0
258	20230913	152100	313546998	1378	1378	1378	1378	0
259	20230913	152000	313546998	1378	1378	1378	1378	0
260	20230913	151900	313546998	1378	1374	1378	1374	852
261	20230913	151800	312376336	1374	1374	1374	1374	34
262	20230913	151700	312329620	1374	1374	1374	1374	14
263	20230913	151600	312310384	1374	1374	1374	1374	27
264	20230913	151500	312273286	1379	1379	1379	1379	0
265	20230913	151400	312273286	1379	1379	1379	1379	0
266	20230913	151300	312273286	1379	1379	1379	1379	0
267	20230913	151200	312273286	1379	1375	1379	1375	366
268	20230913	151100	311768770	1374	1374	1374	1374	13
269	20230913	151000	311750908	1374	1374	1374	1374	34
270	20230913	150900	311704192	1374	1375	1375	1374	14
271	20230913	150800	311684955	1374	1374	1374	1374	24
272	20230913	150700	311651979	1374	1374	1374	1374	26
273	20230913	150600	311616255	1375	1375	1375	1375	0
274	20230913	150500	311616255	1375	1374	1375	1374	74
275	20230913	150400	311514568	1374	1374	1375	1374	127
276	20230913	150300	311340060	1374	1377	1377	1374	520
277	20230913	150200	310625455	1375	1375	1375	1375	0
278	20230913	150100	310625455	1375	1375	1375	1375	0
279	20230913	150000	310625455	1375	1375	1375	1375	0
280	20230913	145900	310625455	1375	1375	1375	1375	313
281	20230913	145800	310195080	1381	1381	1381	1381	0
282	20230913	145700	310195080	1381	1381	1381	1381	0
283	20230913	145600	310195080	1381	1381	1381	1381	0
284	20230913	145500	310195080	1381	1381	1381	1381	1
285	20230913	145400	310193699	1381	1381	1381	1381	8
286	20230913	145300	310182651	1383	1383	1383	1383	1
287	20230913	145200	310181268	1385	1378	1385	1378	100
288	20230913	145100	310043283	1372	1374	1374	1372	1340
289	20230913	145000	308203488	1379	1379	1379	1379	30
290	20230913	144900	308162118	1380	1382	1382	1380	12
291	20230913	144800	308145548	1386	1386	1386	1386	15
292	20230913	144700	308124758	1386	1374	1388	1374	212
293	20230913	144600	307831849	1373	1372	1373	1372	151
294	20230913	144500	307624534	1373	1373	1373	1373	951
295	20230913	144400	306318811	1373	1376	1376	1373	3196
296	20230913	144300	301928126	1377	1377	1377	1377	98
297	20230913	144200	301793180	1377	1378	1378	1377	13
298	20230913	144100	301775277	1378	1378	1378	1378	1
299	20230913	144000	301773899	1378	1379	1379	1378	49
300	20230913	143900	301706330	1379	1379	1379	1379	0
301	20230913	143800	301706330	1379	1379	1379	1379	18
302	20230913	143700	301681508	1379	1379	1379	1379	0
303	20230913	143600	301681508	1379	1379	1379	1379	0
304	20230913	143500	301681508	1379	1379	1379	1379	0
305	20230913	143400	301681508	1379	1379	1379	1379	0
306	20230913	143300	301681508	1379	1379	1379	1379	0
307	20230913	143200	301681508	1379	1379	1379	1379	1
308	20230913	143100	301680129	1379	1379	1380	1379	1419
309	20230913	143000	299722009	1380	1383	1383	1380	3612
310	20230913	142900	294736552	1388	1388	1389	1388	201
311	20230913	142800	294457419	1388	1388	1388	1388	0
312	20230913	142700	294457419	1388	1388	1388	1388	3
313	20230913	142600	294453255	1389	1389	1389	1389	0
314	20230913	142500	294453255	1389	1389	1389	1389	0
315	20230913	142400	294453255	1389	1382	1389	1382	104
316	20230913	142300	294309029	1382	1383	1383	1381	7
317	20230913	142200	294299357	1384	1384	1384	1384	112
318	20230913	142100	294144349	1386	1386	1386	1386	0
319	20230913	142000	294144349	1386	1386	1386	1386	0
320	20230913	141900	294144349	1386	1387	1387	1386	3
321	20230913	141800	294140190	1387	1387	1387	1387	1
322	20230913	141700	294138803	1390	1390	1390	1390	1
323	20230913	141600	294137413	1390	1390	1390	1390	200
324	20230913	141500	293859413	1390	1390	1390	1390	100
325	20230913	141400	293720413	1390	1380	1390	1380	7945
326	20230913	141300	282703347	1380	1379	1380	1379	1073
327	20230913	141200	281222660	1378	1378	1378	1378	64
328	20230913	141100	281134468	1377	1377	1377	1377	2
329	20230913	141000	281131714	1374	1377	1377	1374	80
330	20230913	140900	281021584	1373	1376	1376	1373	747
331	20230913	140800	279995179	1376	1376	1376	1376	10
332	20230913	140700	279981419	1376	1378	1378	1376	4300
333	20230913	140600	274061295	1379	1379	1379	1378	30
334	20230913	140500	274019934	1378	1378	1378	1378	120
335	20230913	140400	273854574	1378	1378	1378	1378	8
336	20230913	140300	273843550	1378	1378	1378	1378	20
337	20230913	140200	273815990	1380	1380	1380	1380	0
338	20230913	140100	273815990	1380	1378	1380	1378	10
339	20230913	140000	273802207	1379	1378	1379	1378	57
340	20230913	135900	273723625	1379	1378	1379	1378	31
341	20230913	135800	273680906	1378	1378	1378	1378	53
342	20230913	135700	273607872	1378	1379	1379	1378	252
343	20230913	135600	273260557	1379	1379	1379	1379	32
344	20230913	135500	273216429	1379	1379	1379	1379	9
345	20230913	135400	273204018	1379	1379	1379	1379	0
346	20230913	135300	273204018	1379	1379	1379	1376	261
347	20230913	135200	272844416	1380	1380	1380	1379	4
348	20230913	135100	272838898	1381	1381	1381	1381	0
349	20230913	135000	272838898	1381	1380	1381	1380	147
350	20230913	134900	272636037	1380	1379	1380	1379	14
351	20230913	134800	272616730	1380	1380	1381	1380	352
352	20230913	134700	272130915	1380	1380	1380	1380	71
353	20230913	134600	272032935	1380	1380	1380	1380	38
354	20230913	134500	271980495	1382	1382	1382	1382	0
355	20230913	134400	271980495	1382	1382	1382	1382	40
356	20230913	134300	271925215	1381	1381	1381	1381	23
357	20230913	134200	271893452	1380	1380	1380	1380	0
358	20230913	134100	271893452	1380	1380	1380	1380	100
359	20230913	134000	271755452	1386	1381	1386	1380	206
360	20230913	133900	271471036	1380	1380	1380	1380	0
361	20230913	133800	271471036	1380	1387	1387	1380	20041
362	20230913	133700	243790352	1386	1389	1389	1386	2008
363	20230913	133600	241004738	1389	1389	1389	1389	8
364	20230913	133500	240993626	1390	1389	1390	1389	5
365	20230913	133400	240986680	1389	1389	1389	1389	28
366	20230913	133300	240947788	1389	1389	1389	1389	41
367	20230913	133200	240890839	1389	1389	1389	1389	0
368	20230913	133100	240890839	1389	1387	1390	1387	375
369	20230913	133000	240369650	1389	1390	1390	1387	271
370	20230913	132900	239992979	1390	1390	1390	1390	35
371	20230913	132800	239944329	1390	1390	1390	1390	31
372	20230913	132700	239901239	1390	1390	1390	1390	28
373	20230913	132600	239862319	1390	1390	1390	1390	4
374	20230913	132500	239856759	1390	1390	1390	1390	0
375	20230913	132400	239856759	1390	1387	1394	1387	33233
376	20230913	132300	193662769	1387	1387	1387	1387	155
377	20230913	132200	193447784	1387	1387	1387	1387	0
378	20230913	132100	193447784	1387	1387	1387	1387	0
379	20230913	132000	193447784	1387	1387	1387	1387	6
380	20230913	131900	193439462	1387	1387	1387	1387	11
381	20230913	131800	193424205	1387	1387	1387	1387	16
382	20230913	131700	193402013	1387	1388	1388	1387	17
383	20230913	131600	193378423	1389	1389	1389	1389	0
384	20230913	131500	193378423	1389	1388	1389	1388	39
385	20230913	131400	193324253	1388	1388	1388	1388	0
386	20230913	131300	193324253	1388	1390	1390	1388	5395
387	20230913	131200	185825456	1390	1390	1391	1390	420
388	20230913	131100	185241655	1390	1390	1390	1390	5
389	20230913	131000	185234705	1390	1390	1390	1390	5
390	20230913	130900	185227755	1390	1390	1390	1390	6
391	20230913	130800	185219415	1390	1390	1390	1390	15
392	20230913	130700	185198565	1390	1390	1391	1390	11
393	20230913	130600	185183271	1390	1390	1390	1390	29
394	20230913	130500	185142961	1390	1390	1390	1390	28
395	20230913	130400	185104041	1390	1389	1390	1389	774
396	20230913	130300	184028924	1389	1389	1389	1389	9
397	20230913	130200	184016423	1389	1389	1389	1389	9
398	20230913	130100	184003922	1389	1389	1389	1389	9
399	20230913	130000	183991421	1389	1389	1389	1389	0
400	20230913	125900	183991421	1389	1389	1389	1389	8
401	20230913	125800	183980309	1389	1389	1389	1389	1
402	20230913	125700	183978920	1389	1389	1389	1389	21
403	20230913	125600	183949751	1389	1389	1389	1389	13
404	20230913	125500	183931694	1389	1389	1389	1389	325
405	20230913	125400	183480269	1389	1389	1389	1389	31
406	20230913	125300	183437210	1390	1389	1390	1389	31
407	20230913	125200	183394150	1389	1389	1389	1389	25
408	20230913	125100	183359425	1389	1389	1389	1389	22
409	20230913	125000	183328867	1391	1389	1391	1389	105
410	20230913	124900	183183020	1389	1389	1389	1389	3
411	20230913	124800	183178853	1391	1390	1391	1389	85
412	20230913	124700	183060661	1389	1389	1389	1389	0
413	20230913	124600	183060661	1389	1389	1389	1389	8
414	20230913	124500	183049549	1389	1389	1389	1389	1
415	20230913	124400	183048160	1389	1389	1389	1389	1
416	20230913	124300	183046771	1389	1389	1389	1389	42
417	20230913	124200	182988433	1389	1389	1389	1389	0
418	20230913	124100	182988433	1389	1389	1389	1389	2
419	20230913	124000	182985655	1389	1389	1389	1389	12
420	20230913	123900	182968987	1389	1389	1389	1389	46
421	20230913	123800	182905093	1389	1389	1389	1389	53
422	20230913	123700	182831476	1389	1389	1389	1389	43
423	20230913	123600	182771749	1390	1390	1390	1390	0
424	20230913	123500	182771749	1390	1387	1390	1387	23
425	20230913	123400	182739805	1387	1387	1387	1387	37
426	20230913	123300	182688486	1387	1387	1387	1387	99
427	20230913	123200	182551173	1386	1386	1386	1386	0
428	20230913	123100	182551173	1386	1392	1393	1386	442
429	20230913	123000	181937742	1392	1389	1392	1389	71
430	20230913	122900	181839024	1389	1390	1390	1389	714
431	20230913	122800	180846596	1390	1390	1390	1390	10
432	20230913	122700	180832696	1389	1389	1389	1389	9
433	20230913	122600	180820195	1389	1389	1389	1389	0
434	20230913	122500	180820195	1389	1389	1389	1386	255
435	20230913	122400	180466283	1390	1390	1390	1390	0
436	20230913	122300	180466283	1390	1393	1393	1389	4374
437	20230913	122200	174382210	1393	1393	1394	1393	372
438	20230913	122100	173863656	1393	1393	1393	1393	1
439	20230913	122000	173862263	1393	1393	1394	1393	30
440	20230913	121900	173820452	1393	1393	1393	1393	1
441	20230913	121800	173819059	1393	1393	1393	1393	3
442	20230913	121700	173814880	1393	1393	1393	1393	48
443	20230913	121600	173748016	1394	1393	1394	1393	49
444	20230913	121500	173679719	1393	1393	1394	1393	199
445	20230913	121400	173402511	1394	1394	1394	1393	5
446	20230913	121300	173395543	1393	1392	1393	1392	5246
447	20230913	121200	166093110	1392	1392	1392	1392	151
448	20230913	121100	165882918	1394	1392	1394	1392	173
449	20230913	121000	165641930	1392	1392	1392	1392	2
450	20230913	120900	165639146	1392	1392	1393	1392	57
451	20230913	120800	165559801	1392	1392	1392	1392	7
452	20230913	120700	165550057	1393	1392	1393	1392	187
453	20230913	120600	165289750	1392	1392	1392	1392	11
454	20230913	120500	165274438	1393	1393	1393	1392	3674
455	20230913	120400	160160210	1394	1394	1394	1394	0
456	20230913	120300	160160210	1394	1394	1394	1394	1
457	20230913	120200	160158816	1394	1394	1394	1394	0
458	20230913	120100	160158816	1394	1394	1394	1394	0
459	20230913	120000	160158816	1394	1394	1394	1394	0
460	20230913	115900	160158816	1394	1393	1394	1393	33
461	20230913	115800	160112838	1393	1393	1393	1393	1179
462	20230913	115700	158470491	1393	1393	1393	1393	0
463	20230913	115600	158470491	1393	1393	1393	1393	10
464	20230913	115500	158456561	1393	1397	1397	1393	315
465	20230913	115400	158017762	1393	1396	1396	1393	3008
466	20230913	115300	153827191	1395	1395	1395	1395	0
467	20230913	115200	153827191	1395	1395	1395	1395	0
468	20230913	115100	153827191	1395	1395	1395	1395	2
469	20230913	115000	153824401	1394	1395	1395	1394	695
470	20230913	114900	152855541	1395	1397	1397	1395	7
471	20230913	114800	152845769	1397	1397	1397	1397	1
472	20230913	114700	152844372	1394	1394	1394	1394	0
473	20230913	114600	152844372	1394	1392	1394	1392	674
474	20230913	114500	151905806	1392	1397	1397	1392	12546
475	20230913	114400	134436220	1397	1397	1397	1397	267
476	20230913	114300	134063221	1397	1399	1399	1397	157
477	20230913	114200	133843839	1399	1401	1401	1399	3430
478	20230913	114100	129041896	1400	1400	1400	1400	763
479	20230913	114000	127973696	1400	1400	1400	1400	157
480	20230913	113900	127753896	1400	1402	1402	1400	2035
481	20230913	113800	124904763	1401	1401	1401	1401	91
482	20230913	113700	124777272	1400	1400	1401	1400	550
483	20230913	113600	124006764	1402	1401	1402	1400	804
484	20230913	113500	122880444	1401	1401	1402	1401	83
485	20230913	113400	122764093	1402	1402	1402	1401	347
486	20230913	113300	122277618	1402	1402	1402	1402	0
487	20230913	113200	122277618	1402	1402	1402	1402	200
488	20230913	113100	121997218	1402	1402	1402	1402	0
489	20230913	113000	121997218	1402	1406	1406	1402	4013
490	20230913	112900	116368706	1406	1406	1406	1406	0
491	20230913	112800	116368706	1406	1406	1406	1406	0
492	20230913	112700	116368706	1406	1404	1406	1404	63
493	20230913	112600	116280170	1404	1404	1404	1404	11
494	20230913	112500	116264726	1410	1404	1410	1404	288
495	20230913	112400	115858993	1403	1403	1403	1403	27
496	20230913	112300	115821112	1403	1403	1403	1403	96
497	20230913	112200	115686424	1403	1403	1403	1403	90
498	20230913	112100	115560154	1404	1403	1404	1403	957
499	20230913	112000	114217482	1403	1405	1405	1403	938
500	20230913	111900	112901070	1404	1406	1406	1404	1136
501	20230913	111800	111304601	1405	1407	1407	1405	53
502	20230913	111700	111230032	1405	1405	1405	1405	0
503	20230913	111600	111230032	1405	1405	1405	1405	0
504	20230913	111500	111230032	1405	1405	1405	1405	15
505	20230913	111400	111208957	1409	1409	1409	1409	0
506	20230913	111300	111208957	1409	1406	1409	1405	419
507	20230913	111200	110620257	1409	1409	1409	1409	0
508	20230913	111100	110620257	1409	1409	1409	1409	0
509	20230913	111000	110620257	1409	1409	1409	1409	0
510	20230913	110900	110620257	1409	1405	1409	1405	545
511	20230913	110800	109854309	1408	1407	1408	1407	1000
512	20230913	110700	108446319	1408	1408	1408	1408	0
513	20230913	110600	108446319	1408	1408	1408	1408	0
514	20230913	110500	108446319	1408	1408	1408	1408	0
515	20230913	110400	108446319	1408	1408	1408	1408	0
516	20230913	110300	108446319	1408	1408	1408	1408	25
517	20230913	110200	108411119	1407	1405	1407	1405	84
518	20230913	110100	108293009	1405	1406	1406	1405	1054
519	20230913	110000	106811937	1406	1406	1406	1406	27
520	20230913	105900	106773975	1407	1406	1407	1406	68
521	20230913	105800	106678366	1406	1406	1406	1406	57
522	20230913	105700	106598224	1406	1406	1407	1406	504
523	20230913	105600	105889424	1407	1407	1407	1406	109
524	20230913	105500	105736102	1410	1409	1410	1407	940
525	20230913	105400	104413512	1410	1409	1410	1409	494
526	20230913	105300	103716975	1410	1410	1410	1410	895
527	20230913	105200	102455025	1410	1415	1415	1410	3435
528	20230913	105100	97603258	1415	1417	1417	1415	3748
529	20230913	105000	92298209	1417	1422	1422	1417	3498
530	20230913	104900	87332857	1422	1423	1423	1422	68
531	20230913	104800	87236118	1422	1422	1423	1422	429
532	20230913	104700	86625704	1422	1422	1422	1422	12
533	20230913	104600	86608640	1422	1423	1423	1422	90
534	20230913	104500	86480659	1423	1423	1423	1423	10
535	20230913	104400	86466429	1423	1424	1424	1423	753
536	20230913	104300	85394180	1425	1425	1425	1425	0
537	20230913	104200	85394180	1425	1425	1425	1425	3140
538	20230913	104100	80919680	1428	1428	1428	1428	3
539	20230913	104000	80915396	1428	1428	1428	1428	0
540	20230913	103900	80915396	1428	1428	1428	1428	700
541	20230913	103800	79915796	1424	1424	1424	1424	0
542	20230913	103700	79915796	1424	1427	1427	1424	720
543	20230913	103600	78890291	1433	1433	1434	1432	442
544	20230913	103500	78256660	1433	1433	1433	1433	309
545	20230913	103400	77813863	1433	1433	1433	1433	1
546	20230913	103300	77812430	1424	1430	1430	1424	579
547	20230913	103200	76987759	1436	1436	1436	1436	0
548	20230913	103100	76987759	1436	1429	1437	1429	711
549	20230913	103000	75970495	1427	1429	1429	1427	160
550	20230913	102900	75741861	1429	1427	1429	1427	662
551	20230913	102800	74796021	1427	1427	1427	1427	8
552	20230913	102700	74784605	1429	1429	1429	1429	0
553	20230913	102600	74784605	1429	1429	1429	1429	1
554	20230913	102500	74783176	1427	1429	1429	1427	3000
555	20230913	102400	70500100	1429	1429	1429	1429	46
556	20230913	102300	70434366	1432	1432	1432	1432	0
557	20230913	102200	70434366	1432	1432	1432	1432	478
558	20230913	102100	69749870	1432	1432	1432	1432	11
559	20230913	102000	69734118	1429	1429	1429	1429	500
560	20230913	101900	69019618	1428	1428	1428	1428	0
561	20230913	101800	69019618	1428	1432	1434	1427	462
562	20230913	101700	68357238	1432	1433	1433	1432	14
563	20230913	101600	68337180	1434	1432	1434	1432	1025
564	20230913	101500	66867590	1429	1430	1432	1429	142
565	20230913	101400	66664385	1430	1430	1430	1430	574
566	20230913	101300	65843565	1431	1431	1431	1431	324
567	20230913	101200	65379921	1430	1430	1430	1430	180
568	20230913	101100	65122521	1431	1431	1431	1431	0
569	20230913	101000	65122521	1431	1429	1431	1429	53
570	20230913	100900	65046708	1430	1429	1430	1429	118
571	20230913	100800	64878077	1430	1430	1430	1430	0
572	20230913	100700	64878077	1430	1430	1430	1430	2621
573	20230913	100600	61130047	1429	1427	1429	1427	76
574	20230913	100500	61021519	1426	1425	1426	1425	7131
575	20230913	100400	50852764	1425	1424	1425	1424	21
576	20230913	100300	50822859	1424	1424	1424	1424	0
577	20230913	100200	50822859	1424	1424	1424	1424	422
578	20230913	100100	50221931	1424	1423	1424	1423	16
579	20230913	100000	50199155	1424	1424	1424	1424	42
580	20230913	095900	50139347	1423	1423	1424	1423	176
581	20230913	095800	49888898	1423	1423	1423	1423	52
582	20230913	095700	49814902	1423	1423	1423	1423	75
583	20230913	095600	49708177	1423	1421	1423	1421	74
584	20230913	095500	49603011	1421	1421	1421	1421	0
585	20230913	095400	49603011	1421	1420	1421	1420	37
586	20230913	095300	49550454	1420	1420	1423	1420	48
587	20230913	095200	49482291	1420	1420	1420	1420	66
588	20230913	095100	49388571	1420	1420	1420	1420	56
589	20230913	095000	49309051	1420	1420	1422	1420	290
590	20230913	094900	48897187	1420	1420	1420	1420	54
591	20230913	094800	48820507	1419	1420	1420	1418	355
592	20230913	094700	48316532	1417	1418	1420	1417	292
593	20230913	094600	47902092	1420	1421	1421	1420	552
594	20230913	094500	47118074	1421	1421	1421	1421	8
595	20230913	094400	47106706	1421	1426	1426	1421	3063
596	20230913	094300	42748495	1426	1426	1426	1426	243
597	20230913	094200	42401977	1426	1424	1426	1421	581
598	20230913	094100	41574122	1424	1425	1425	1421	219
599	20230913	094000	41262340	1426	1426	1426	1426	0
600	20230913	093900	41262340	1426	1426	1426	1426	122
601	20230913	093800	41088368	1425	1425	1425	1425	8
602	20230913	093700	41076968	1425	1424	1425	1424	213
603	20230913	093600	40773526	1424	1424	1424	1424	1
604	20230913	093500	40772102	1424	1424	1424	1423	16
605	20230913	093400	40749326	1426	1426	1426	1426	0
606	20230913	093300	40749326	1426	1426	1426	1418	1078
607	20230913	093200	39213938	1426	1426	1426	1426	1239
608	20230913	093100	37447124	1426	1424	1426	1424	1017
609	20230913	093000	35997204	1424	1426	1426	1424	1246
610	20230913	092900	34220430	1426	1426	1426	1426	3206
611	20230913	092800	29648674	1426	1426	1426	1426	0
612	20230913	092700	29648674	1426	1426	1426	1426	3016
613	20230913	092600	25347858	1426	1417	1426	1417	822
614	20230913	092500	24183075	1417	1420	1426	1417	6130
615	20230913	092400	15459299	1420	1417	1420	1417	1666
616	20230913	092300	13097112	1417	1414	1417	1414	88
617	20230913	092200	12972677	1413	1413	1413	1413	12
618	20230913	092100	12955721	1412	1412	1412	1412	6
619	20230913	092000	12947249	1412	1412	1412	1412	0
620	20230913	091900	12947249	1412	1412	1413	1412	61
621	20230913	091800	12861064	1412	1410	1412	1404	169
622	20230913	091700	12623404	1410	1410	1410	1410	5
623	20230913	091600	12616354	1410	1412	1412	1410	23
624	20230913	091500	12583884	1413	1413	1413	1413	113
625	20230913	091400	12424215	1411	1411	1411	1411	510
626	20230913	091300	11704605	1411	1410	1411	1410	53
627	20230913	091200	11629863	1404	1409	1411	1404	2327
628	20230913	091100	8349879	1409	1409	1409	1409	1
629	20230913	091000	8348470	1410	1410	1410	1410	700
630	20230913	090900	7361470	1404	1403	1410	1403	7
631	20230913	090800	7351620	1410	1402	1410	1402	2
632	20230913	090700	7348808	1410	1402	1410	1402	2
633	20230913	090600	7345996	1402	1402	1402	1402	1
634	20230913	090500	7344594	1402	1401	1402	1401	624
635	20230913	090400	6470366	1401	1410	1410	1401	2
636	20230913	090300	6467555	1401	1411	1411	1400	605
637	20230913	090200	5619980	1411	1413	1413	1410	2075
638	20230913	090100	2691176	1412	1412	1412	1412	1
639	20230913	090000	2689764	1419	1412	1419	1412	1904